Indicators

Avantis U.S. Equity ETF (NY: AVUS )

90.35 +0.76 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	73.56	73.56	72.53	72.73	243,032	-0.30(-0.41%)
Sep 28, 2023	72.42	73.31	72.42	73.03	283,805	+0.51(+0.70%)
Sep 27, 2023	72.53	72.76	71.89	72.53	243,957	+0.33(+0.45%)
Sep 26, 2023	72.79	72.98	72.14	72.20	246,374	-1.03(-1.41%)
Sep 25, 2023	72.62	73.24	72.95	73.23	203,527	+0.38(+0.52%)
Sep 22, 2023	73.21	73.41	72.83	72.85	155,181	-0.19(-0.26%)
Sep 21, 2023	73.86	73.86	73.01	73.04	485,128	-1.15(-1.56%)
Sep 20, 2023	75.06	75.19	74.18	74.20	241,393	-0.61(-0.82%)
Sep 19, 2023	74.96	74.98	74.40	74.81	115,771	-0.16(-0.21%)
Sep 18, 2023	74.94	75.19	74.83	74.97	122,255	+0.01(+0.01%)
Sep 15, 2023	75.63	75.63	74.89	74.96	195,202	-0.90(-1.19%)
Sep 14, 2023	75.65	75.93	75.42	75.86	137,292	+0.78(+1.04%)
Sep 13, 2023	75.30	75.38	74.85	75.08	116,519	-0.14(-0.18%)
Sep 12, 2023	75.26	75.60	75.11	75.22	122,123	-0.18(-0.24%)
Sep 11, 2023	75.49	75.67	75.18	75.39	148,092	+0.32(+0.42%)
Sep 08, 2023	74.98	75.29	74.96	75.08	122,129	+0.14(+0.18%)
Sep 07, 2023	74.76	75.06	74.60	74.94	259,368	-0.35(-0.46%)
Sep 06, 2023	75.56	75.77	74.91	75.28	253,964	-0.44(-0.57%)
Sep 05, 2023	76.20	76.30	75.71	75.72	175,240	-0.65(-0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.